Stingray Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	7.320	7.350	7.300	7.330	6.784	38,700
2024-03-01	7.300	7.370	7.300	7.300	6.757	19,500
2024-02-29	7.340	7.450	7.320	7.320	6.775	36,100
2024-02-28	7.380	7.440	7.370	7.370	6.821	21,300
2024-02-27	7.310	7.470	7.300	7.420	6.798	35,900
2024-02-26	7.370	7.420	7.310	7.400	6.780	11,500
2024-02-23	7.440	7.440	7.300	7.390	6.771	45,400
2024-02-22	7.300	7.500	7.300	7.440	6.817	66,400
2024-02-21	7.340	7.340	7.250	7.310	6.697	73,200
2024-02-20	7.200	7.310	7.200	7.280	6.670	57,300
2024-02-16	7.100	7.350	7.100	7.300	6.688	64,900
2024-02-15	7.140	7.280	7.140	7.250	6.642	33,700
2024-02-14	7.000	7.150	7.000	7.130	6.532	20,600
2024-02-13	7.000	7.070	6.910	7.020	6.432	54,300
2024-02-12	6.890	7.130	6.890	7.000	6.413	48,000
2024-02-09	7.140	7.290	6.900	6.900	6.322	87,700
2024-02-08	7.390	7.480	7.250	7.260	6.652	250,500
2024-02-07	7.090	7.480	7.000	7.380	6.762	405,100
2024-02-06	6.890	7.080	6.880	6.880	6.303	91,900
2024-02-05	6.830	6.940	6.830	6.940	6.358	32,900
2024-02-02	6.890	6.920	6.810	6.830	6.258	6,900
2024-02-01	6.820	6.940	6.820	6.940	6.358	37,600
2024-01-31	6.800	6.940	6.800	6.900	6.322	32,900
2024-01-30	6.880	6.900	6.800	6.860	6.285	22,400
2024-01-29	6.950	6.950	6.800	6.900	6.322	32,700
2024-01-26	6.810	6.950	6.800	6.950	6.368	40,700
2024-01-25	6.790	6.850	6.700	6.810	6.239	42,800
2024-01-24	6.680	6.840	6.610	6.640	6.084	24,700
2024-01-23	6.360	6.820	6.360	6.820	6.248	100,900
2024-01-22	6.350	6.400	6.290	6.400	5.864	19,200
2024-01-19	6.390	6.390	6.200	6.360	5.827	24,500
2024-01-18	6.390	6.405	6.210	6.380	5.845	19,400
2024-01-17	6.250	6.490	6.240	6.330	5.800	45,000
2024-01-16	6.100	6.260	6.060	6.120	5.607	39,400
2024-01-15	6.010	6.120	6.010	6.050	5.543	17,300
2024-01-12	6.180	6.180	6.010	6.050	5.543	16,700
2024-01-11	6.250	6.250	6.150	6.180	5.662	10,200
2024-01-10	6.250	6.300	6.150	6.230	5.708	16,500
2024-01-09	6.100	6.250	6.100	6.200	5.680	37,500
2024-01-08	6.050	6.140	5.950	6.130	5.616	24,900
2024-01-05	5.900	6.030	5.790	6.020	5.516	15,900
2024-01-04	5.790	5.910	5.790	5.910	5.415	7,200
2024-01-03	5.900	5.940	5.690	5.730	5.250	40,200
2024-01-02	5.910	6.040	5.910	5.970	5.470	10,200
2023-12-29	6.000	6.160	6.000	6.060	5.552	15,000
2023-12-28	5.900	6.160	5.840	6.050	5.543	79,800
2023-12-27	5.610	5.950	5.590	5.910	5.415	62,800
2023-12-22	5.580	5.580	5.470	5.490	5.030	25,200
2023-12-21	5.540	5.600	5.520	5.540	5.076	25,000
2023-12-20	5.420	5.600	5.420	5.490	5.030	46,600
2023-12-19	5.440	5.480	5.370	5.450	4.993	30,100
2023-12-18	5.470	5.470	5.370	5.420	4.966	53,700
2023-12-15	5.320	5.470	5.320	5.420	4.966	52,500
2023-12-14	5.430	5.450	5.320	5.440	4.984	52,900
2023-12-13	5.390	5.430	5.270	5.430	4.975	43,200
2023-12-12	5.300	5.350	5.220	5.340	4.893	15,900
2023-12-11	5.160	5.360	5.090	5.360	4.911	43,700
2023-12-08	5.110	5.270	5.110	5.210	4.773	19,400
2023-12-07	5.280	5.280	5.150	5.220	4.783	30,600
2023-12-06	5.280	5.350	5.150	5.280	4.838	27,600

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0850 CAD
2026-05-29	0.0850 CAD
2026-02-27	0.0850 CAD
2025-11-28	0.0850 CAD
2025-08-29	0.0750 CAD
2025-05-30	0.0750 CAD
2025-02-28	0.0750 CAD
2024-11-29	0.0750 CAD
2024-08-30	0.0750 CAD
2024-05-31	0.0750 CAD
2024-02-28	0.0750 CAD
2023-11-29	0.0750 CAD
2023-08-30	0.0750 CAD
2023-05-30	0.0750 CAD
2023-02-27	0.0750 CAD
2022-11-29	0.0750 CAD
2022-08-30	0.0750 CAD
2022-05-30	0.0750 CAD
2022-02-25	0.0750 CAD
2021-11-29	0.0750 CAD
2021-08-30	0.0750 CAD
2021-05-28	0.0750 CAD
2021-02-25	0.0750 CAD
2020-11-27	0.0750 CAD
2020-08-28	0.0750 CAD
2020-05-28	0.0750 CAD
2020-02-27	0.0750 CAD
2019-11-28	0.0700 CAD
2019-08-29	0.0700 CAD
2019-05-30	0.0650 CAD
2019-02-27	0.0650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.